1. Share Prices

  2. B&M European Value Retail S.A. (BME)

521.60p+8.20 (+1.57%)07 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

B&M European Value Retail S.A. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024519.80p525.00p516.40p521.60p2,545,691
May 2, 2024520.40p523.40p514.40p517.00p5,764,835
May 1, 2024519.00p520.60p513.60p519.40p1,136,794
Apr 30, 2024520.60p524.40p518.80p519.00p3,043,911
Apr 29, 2024529.80p533.79p517.00p517.00p3,110,035
Apr 26, 2024522.60p527.80p511.40p527.80p4,365,242
Apr 25, 2024516.80p520.00p513.00p518.20p3,196,264
Apr 24, 2024523.00p526.80p514.60p516.20p4,582,096
Apr 23, 2024528.00p532.60p524.20p524.20p3,406,927
Apr 22, 2024520.00p528.60p517.00p524.80p2,285,904
Apr 19, 2024516.40p520.20p499.90p510.40p3,111,706
Apr 18, 2024516.20p523.20p514.80p520.00p5,017,131
Apr 17, 2024497.70p513.00p497.70p512.60p5,118,665
Apr 16, 2024502.20p506.20p487.80p500.00p6,779,255
Apr 15, 2024500.00p514.60p498.90p510.60p3,607,872
Apr 12, 2024508.60p509.80p498.70p501.00p7,105,818
Apr 11, 2024512.20p516.80p501.80p505.60p4,209,997
Apr 10, 2024517.00p519.80p511.20p511.60p3,677,893
Apr 9, 2024522.40p523.40p509.60p510.80p3,586,876
Apr 8, 2024521.40p524.60p515.80p522.20p3,901,522
Apr 5, 2024514.60p529.40p505.60p521.40p2,732,047
Apr 4, 2024528.80p532.80p523.60p529.80p7,234,838
Apr 3, 2024537.40p540.83p524.80p528.80p5,413,592
Apr 2, 2024545.80p554.00p536.60p538.80p5,348,495
Mar 28, 2024548.00p550.00p540.00p545.80p2,608,533
Mar 27, 2024542.20p548.63p541.00p545.60p3,110,995
Mar 26, 2024533.40p541.20p532.00p541.20p4,276,663
Mar 25, 2024527.00p537.60p522.60p537.60p2,541,537
Mar 22, 2024532.20p533.60p524.40p527.20p2,868,297
Mar 21, 2024535.00p536.80p523.20p530.60p3,175,644
Mar 20, 2024531.20p533.60p526.20p527.60p8,717,930
Mar 19, 2024531.60p537.20p527.20p532.00p2,316,257
Mar 18, 2024541.60p542.80p527.40p533.80p2,462,207
Mar 15, 2024544.00p549.01p540.40p540.40p19,735,379
Mar 14, 2024555.20p555.80p545.00p547.00p14,271,222
Mar 13, 2024557.80p561.80p546.60p551.40p2,911,564
Mar 12, 2024557.00p559.51p549.80p558.20p3,170,454
Mar 11, 2024549.00p558.00p547.60p550.00p4,760,170
Mar 8, 2024552.60p552.60p545.00p550.00p1,967,806
Mar 7, 2024548.20p556.20p546.60p552.00p3,578,474
Mar 6, 2024541.60p552.80p541.00p548.20p6,865,038
Mar 5, 2024527.80p539.40p526.80p539.40p4,727,928
Mar 4, 2024533.60p537.60p529.80p532.20p3,713,804
Mar 1, 2024530.00p532.80p523.80p532.80p2,705,818
Feb 29, 2024525.40p530.80p520.40p525.80p5,450,895
Feb 28, 2024518.20p528.20p518.20p522.60p2,679,457
Feb 27, 2024525.60p527.40p516.40p517.20p5,276,965
Feb 26, 2024534.80p538.20p523.80p523.80p2,205,767
Feb 23, 2024529.80p537.80p528.30p535.80p3,470,988
Feb 22, 2024525.20p533.00p524.40p529.00p6,540,442
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC164.408.16
Asia Dragon Trust PLC411.007.31
Tritax Eurobox PLC63.065.63
Future PLC743.005.02
4Imprint Group PLC6,380.004.93
Diversified Energy Company PLC1,115.004.40

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,116.00-5.54
Easyjet PLC511.20-5.61
Dr. Martens PLC78.15-3.40
Tbc Bank Group PLC2,900.00-3.17
Pz Cussons PLC102.00-3.04
Gcp Infrastructure Investments Limited74.20-2.11